3003 ヒューリック(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,017.41 |
| 1988-12-23 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 1,017.41 |
| 1988-12-20 | 1,950 | 1,950 | 1,950 | 1,950 | 37,000 | 1,017.41 |
| 1988-12-14 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 1,017.41 |
| 1988-12-09 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,012.19 |
| 1988-12-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,017.41 |
| 1988-11-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,012.19 |
| 1988-11-25 | 1,920 | 1,940 | 1,920 | 1,940 | 25,000 | 1,012.19 |
| 1988-11-24 | 1,920 | 1,920 | 1,920 | 1,920 | 20,000 | 1,001.75 |
| 1988-11-18 | 1,920 | 1,940 | 1,920 | 1,940 | 5,000 | 1,012.19 |
| 1988-11-15 | 1,910 | 1,940 | 1,910 | 1,940 | 2,000 | 1,012.19 |
| 1988-11-02 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 1,012.19 |
| 1988-11-01 | 1,890 | 1,940 | 1,890 | 1,940 | 3,000 | 1,012.19 |
| 1988-10-20 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 996.54 |
| 1988-10-07 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,012.19 |
| 1988-10-01 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,012.19 |
| 1988-09-09 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 1,017.41 |
| 1988-09-03 | 1,940 | 1,950 | 1,940 | 1,950 | 3,000 | 1,017.41 |
| 1988-09-02 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,012.19 |
| 1988-08-30 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 991.32 |
| 1988-08-29 | 1,920 | 1,930 | 1,920 | 1,930 | 5,000 | 1,006.97 |
| 1988-08-27 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,001.75 |
| 1988-08-22 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,017.41 |
| 1988-08-18 | 1,900 | 1,950 | 1,900 | 1,950 | 12,000 | 1,017.41 |
| 1988-08-17 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 991.32 |
| 1988-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 991.32 |
| 1988-08-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 991.32 |
| 1988-08-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 991.32 |
| 1988-07-21 | 1,940 | 1,950 | 1,940 | 1,950 | 8,000 | 1,017.41 |
| 1988-07-20 | 1,900 | 1,940 | 1,900 | 1,940 | 6,000 | 1,012.19 |
| 1988-07-14 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,017.41 |
| 1988-07-13 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,006.97 |
| 1988-07-11 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,017.41 |
| 1988-07-07 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,017.41 |
| 1988-07-04 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,017.41 |
| 1988-06-30 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,043.49 |
| 1988-06-29 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 1,043.49 |
| 1988-06-28 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,033.06 |
| 1988-06-24 | 1,920 | 1,960 | 1,920 | 1,960 | 6,000 | 1,022.62 |
| 1988-06-23 | 1,910 | 1,920 | 1,910 | 1,920 | 3,000 | 1,001.75 |
| 1988-06-22 | 1,910 | 1,920 | 1,910 | 1,920 | 4,000 | 1,001.75 |
| 1988-06-21 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,001.75 |
| 1988-06-20 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,001.75 |
| 1988-06-17 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,001.75 |
| 1988-06-15 | 1,930 | 1,950 | 1,930 | 1,950 | 2,000 | 1,017.41 |
| 1988-06-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,006.97 |
| 1988-06-13 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,006.97 |
| 1988-06-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,017.41 |
| 1988-06-07 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,017.41 |
| 1988-06-06 | 1,950 | 1,960 | 1,950 | 1,960 | 2,000 | 1,022.62 |
| 1988-06-04 | 1,900 | 1,960 | 1,900 | 1,960 | 2,000 | 1,022.62 |
| 1988-06-03 | 1,850 | 1,860 | 1,850 | 1,860 | 3,000 | 970.45 |
| 1988-06-02 | 1,800 | 1,860 | 1,800 | 1,860 | 3,000 | 970.45 |
| 1988-06-01 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 928.71 |
| 1988-05-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 928.71 |
| 1988-05-30 | 1,700 | 1,780 | 1,700 | 1,780 | 7,000 | 928.71 |
| 1988-05-27 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 886.97 |
| 1988-05-26 | 1,640 | 1,690 | 1,640 | 1,690 | 11,000 | 881.75 |
| 1988-05-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 850.45 |
| 1988-05-24 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 840.01 |
| 1988-05-20 | 1,600 | 1,620 | 1,600 | 1,620 | 5,000 | 845.23 |
| 1988-05-19 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 860.88 |
| 1988-05-18 | 1,550 | 1,600 | 1,500 | 1,600 | 98,000 | 834.79 |
| 1988-05-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 834.79 |
| 1988-05-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 855.66 |
| 1988-05-10 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 860.88 |
| 1988-05-09 | 1,610 | 1,630 | 1,610 | 1,630 | 3,000 | 850.45 |
| 1988-05-07 | 1,630 | 1,630 | 1,630 | 1,630 | 26,000 | 850.45 |
| 1988-05-06 | 1,580 | 1,630 | 1,580 | 1,630 | 10,000 | 850.45 |
| 1988-04-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 824.36 |
| 1988-04-28 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 | 850.45 |
| 1988-04-27 | 1,600 | 1,610 | 1,590 | 1,610 | 4,000 | 840.01 |
| 1988-04-26 | 1,490 | 1,590 | 1,490 | 1,590 | 19,000 | 829.58 |
| 1988-04-25 | 1,450 | 1,500 | 1,450 | 1,500 | 36,000 | 782.62 |
| 1988-04-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 756.53 |
| 1988-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 756.53 |
| 1988-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 756.53 |
| 1988-04-19 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 735.66 |
| 1988-04-15 | 1,420 | 1,490 | 1,420 | 1,490 | 99,000 | 777.40 |
| 1988-04-14 | 1,450 | 1,460 | 1,440 | 1,440 | 14,000 | 751.32 |
| 1988-04-13 | 1,400 | 1,500 | 1,400 | 1,500 | 18,000 | 782.62 |
| 1988-04-12 | 1,380 | 1,400 | 1,380 | 1,380 | 6,000 | 720.01 |
| 1988-04-11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 709.58 |
| 1988-04-08 | 1,310 | 1,350 | 1,310 | 1,350 | 8,000 | 704.36 |
| 1988-04-06 | 1,280 | 1,290 | 1,280 | 1,290 | 7,000 | 673.05 |
| 1988-03-28 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 615.66 |
| 1988-03-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 615.66 |
| 1988-03-25 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 626.10 |
| 1988-03-24 | 1,290 | 1,290 | 1,230 | 1,230 | 13,000 | 641.75 |
| 1988-03-23 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 657.40 |
| 1988-03-14 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 | 673.05 |
| 1988-03-11 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 688.71 |
| 1988-03-07 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 720.01 |
| 1988-03-03 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 720.01 |
| 1988-03-02 | 1,400 | 1,500 | 1,400 | 1,440 | 63,000 | 751.32 |
| 1988-03-01 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 | 740.88 |
| 1988-02-29 | 1,380 | 1,400 | 1,380 | 1,400 | 21,000 | 730.45 |
| 1988-02-25 | 1,390 | 1,400 | 1,300 | 1,300 | 16,000 | 678.27 |
| 1988-02-24 | 1,300 | 1,400 | 1,300 | 1,400 | 13,000 | 730.45 |
| 1988-02-22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 667.84 |
| 1988-02-18 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 662.62 |
| 1988-02-17 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 693.92 |
| 1988-02-16 | 1,300 | 1,360 | 1,300 | 1,360 | 4,000 | 709.58 |
| 1988-02-15 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 678.27 |
| 1988-02-12 | 1,270 | 1,280 | 1,270 | 1,270 | 5,000 | 662.62 |
| 1988-02-10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 657.40 |
| 1988-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 59,000 | 626.10 |
| 1988-02-06 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 662.62 |
| 1988-02-03 | 1,250 | 1,300 | 1,250 | 1,300 | 24,000 | 678.27 |
| 1988-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 652.18 |
| 1988-01-26 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 | 667.84 |
| 1988-01-25 | 1,270 | 1,300 | 1,270 | 1,300 | 8,000 | 678.27 |
| 1988-01-19 | 1,240 | 1,270 | 1,240 | 1,270 | 9,000 | 662.62 |
| 1988-01-13 | 1,240 | 1,270 | 1,240 | 1,270 | 11,000 | 662.62 |
| 1988-01-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 646.97 |
| 1988-01-11 | 1,200 | 1,270 | 1,200 | 1,270 | 10,000 | 662.62 |
| 1988-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 626.10 |
| 1988-01-06 | 1,180 | 1,200 | 1,170 | 1,200 | 6,000 | 626.10 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
